Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	131.81	133.36	128.38	128.68	128.68	-2.67%	740,782
Aug 13, 2026	123.59	132.37	123.49	132.21	132.21	7.12%	1,078,821
Aug 12, 2026	125.45	125.97	123.15	123.42	123.42	-1.62%	761,367
Aug 11, 2026	124.70	126.75	124.05	125.45	125.45	1.67%	752,275
Aug 10, 2026	127.58	128.13	122.19	123.39	123.39	-4.35%	1,029,688
Aug 7, 2026	127.81	130.11	127.23	129.00	129.00	1.11%	552,818
Aug 6, 2026	133.00	133.00	126.76	127.58	127.58	-0.48%	1,300,119
Aug 5, 2026	128.29	129.40	126.69	128.19	128.19	-0.05%	962,928
Aug 4, 2026	125.87	129.21	125.81	128.25	128.25	2.21%	758,017
Aug 3, 2026	125.45	128.26	120.47	125.48	125.48	-0.01%	833,181
Jul 31, 2026	127.53	128.89	124.76	125.49	125.49	-2.22%	890,590
Jul 30, 2026	120.12	129.41	112.83	128.34	128.34	-7.72%	3,795,275
Jul 29, 2026	143.39	145.13	138.60	139.08	139.08	-4.39%	857,643
Jul 28, 2026	142.41	147.01	140.53	145.47	145.47	2.99%	1,100,652
Jul 27, 2026	142.07	144.48	140.49	141.25	141.25	0.73%	623,311
Jul 24, 2026	139.00	141.00	138.56	140.23	140.23	1.76%	623,456
Jul 23, 2026	137.60	139.27	137.00	137.81	137.81	-1.12%	715,167
Jul 22, 2026	140.19	141.51	138.30	139.37	139.37	-0.36%	789,813
Jul 21, 2026	139.79	141.42	139.09	139.87	139.87	-0.01%	497,653
Jul 20, 2026	140.71	140.71	137.02	139.88	139.88	-0.09%	629,757
Jul 17, 2026	141.30	143.94	139.96	140.01	140.01	-2.30%	712,324
Jul 16, 2026	142.86	143.56	141.02	143.30	143.30	0.28%	876,116
Jul 15, 2026	137.97	143.38	136.92	142.90	142.90	4.36%	1,154,860
Jul 14, 2026	133.59	137.02	133.07	136.93	136.93	3.33%	900,068
Jul 13, 2026	135.70	135.73	130.72	132.52	132.52	-2.08%	832,234
Jul 10, 2026	138.55	139.26	133.54	135.33	135.33	-0.81%	1,067,740
Jul 9, 2026	135.27	138.51	134.34	136.44	136.44	1.59%	3,134,442
Jul 8, 2026	138.45	139.88	133.58	134.31	134.31	-3.46%	708,211
Jul 7, 2026	141.66	143.88	138.77	139.12	139.12	-2.34%	533,296
Jul 6, 2026	140.28	144.50	140.22	142.45	142.45	1.64%	747,964
Jul 2, 2026	139.66	141.25	138.29	140.15	140.15	1.59%	495,990
Jul 1, 2026	134.80	140.00	134.80	137.96	137.96	2.86%	934,359
Jun 30, 2026	133.04	135.86	133.04	134.13	134.13	0.91%	726,426
Jun 29, 2026	138.17	139.27	131.31	132.92	132.92	-4.06%	591,215
Jun 26, 2026	136.50	138.86	134.24	138.55	138.55	1.63%	1,749,234
Jun 25, 2026	138.31	140.63	136.03	136.33	136.33	-1.21%	489,173
Jun 24, 2026	140.86	141.28	137.10	138.00	138.00	-1.85%	442,716
Jun 23, 2026	140.51	142.26	140.05	140.60	140.60	-0.23%	567,471
Jun 22, 2026	140.33	142.44	139.93	140.93	140.93	0.11%	600,465
Jun 18, 2026	142.14	143.83	139.33	140.77	140.77	-0.43%	1,018,162
Jun 17, 2026	143.00	145.44	140.46	141.38	141.38	-1.24%	735,961
Jun 16, 2026	141.26	143.47	140.61	143.16	143.16	2.38%	630,798
Jun 15, 2026	139.85	142.94	139.53	139.83	139.83	1.41%	742,911
Jun 12, 2026	136.60	139.71	136.55	137.89	137.89	1.67%	598,723
Jun 11, 2026	135.94	136.52	133.83	135.62	135.62	-0.25%	504,130
Jun 10, 2026	140.80	142.64	135.88	135.96	135.96	-3.60%	671,956
Jun 9, 2026	137.62	141.61	136.64	141.04	141.04	2.87%	539,210
Jun 8, 2026	139.37	141.14	136.76	137.10	137.10	-1.54%	797,934
Jun 5, 2026	142.21	142.22	138.02	139.25	139.25	-1.38%	390,123
Jun 4, 2026	140.92	142.55	140.12	141.20	141.20	2.00%	520,317